Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qsam Biosciences Inc (OP: QSAM )

8.300 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.475 4.500 4.475 4.475 730 -0.03(-0.56%)
Jun 29, 2023 4.400 4.500 4.400 4.500 302 +0.10(+2.27%)
Jun 28, 2023 4.350 4.550 4.350 4.400 3,327 -0.10(-2.22%)
Jun 27, 2023 4.550 4.700 4.150 4.500 3,950 -0.20(-4.26%)
Jun 26, 2023 4.550 4.700 4.550 4.700 200 +0.12(+2.73%)
Jun 23, 2023 4.600 4.683 4.550 4.575 1,901 -0.12(-2.66%)
Jun 22, 2023 4.700 4.700 4.700 4.700 301 -0.13(-2.69%)
Jun 21, 2023 4.830 4.830 4.830 4.830 100 -0.02(-0.41%)
Jun 20, 2023 4.900 4.900 4.750 4.850 1,200 +0.05(+1.04%)
Jun 16, 2023 4.900 4.900 4.630 4.800 1,556 -0.10(-2.04%)
Jun 15, 2023 4.923 4.939 4.750 4.900 1,843 -0.30(-5.72%)
May 08, 2023 5.100 5.250 4.000 5.197 2,167 -0.51(-8.92%)
May 05, 2023 5.850 5.850 5.650 5.707 500 +0.06(+1.00%)
May 04, 2023 5.900 5.950 4.110 5.650 4,126 -0.25(-4.24%)
May 03, 2023 6.000 6.000 5.900 5.900 1,100 -0.07(-1.26%)
May 02, 2023 6.000 6.000 5.975 5.975 800 -0.03(-0.42%)
May 01, 2023 6.100 6.100 5.975 6.000 1,415 -0.20(-3.23%)
Apr 28, 2023 6.050 6.200 6.025 6.200 2,263 +0.20(+3.33%)
Apr 27, 2023 6.100 6.100 6.000 6.000 707 -0.10(-1.64%)
Apr 26, 2023 5.300 6.200 4.970 6.100 4,968 +1.12(+22.61%)
Apr 25, 2023 5.000 5.000 4.950 4.975 2,384 -0.03(-0.50%)
Apr 24, 2023 4.702 5.050 4.702 5.000 3,972 +0.30(+6.38%)
Apr 21, 2023 4.750 4.750 4.700 4.700 714 -0.05(-1.05%)
Apr 20, 2023 4.800 4.803 4.702 4.750 4,000 +0.00(+0.00%)
Apr 19, 2023 4.310 5.000 4.310 4.750 7,965 +0.46(+10.85%)
Apr 18, 2023 4.150 4.300 4.100 4.285 6,440 +0.15(+3.50%)
Apr 17, 2023 4.100 4.150 4.050 4.140 7,809 +0.00(+0.00%)
Apr 14, 2023 4.130 4.140 4.000 4.140 7,686 +0.15(+3.76%)
Apr 13, 2023 4.000 4.000 3.900 3.990 300 -0.08(-1.85%)
Apr 12, 2023 3.900 4.065 3.725 4.065 1,160 +0.07(+1.63%)
Apr 11, 2023 3.861 4.000 3.861 4.000 904 +0.10(+2.56%)
Apr 10, 2023 4.000 4.000 3.900 3.900 310 -0.23(-5.57%)
Apr 06, 2023 3.850 4.130 3.812 4.130 1,850 -0.12(-2.82%)
Apr 05, 2023 4.000 4.250 3.888 4.250 1,656 +0.35(+8.97%)
Apr 04, 2023 3.950 4.000 3.900 3.900 1,243 -0.05(-1.27%)
Apr 03, 2023 4.000 4.000 3.950 3.950 242 -0.05(-1.25%)
Mar 31, 2023 4.000 4.027 4.000 4.000 400 +0.00(+0.00%)
Mar 30, 2023 4.141 4.267 4.000 4.000 1,175 -0.05(-1.23%)
Mar 29, 2023 4.100 4.290 3.960 4.050 1,775 +0.02(+0.62%)
Mar 28, 2023 4.100 4.100 4.025 4.025 420 -0.08(-2.03%)
Mar 27, 2023 4.150 4.150 4.109 4.109 200 +0.18(+4.68%)
Mar 24, 2023 4.000 4.050 3.925 3.925 500 -0.12(-3.09%)
Mar 23, 2023 4.300 4.300 4.050 4.050 1,337 -0.44(-9.80%)
Mar 22, 2023 4.395 4.490 4.395 4.490 1,000 +0.09(+2.05%)
Mar 21, 2023 4.350 4.400 4.200 4.400 1,361 +0.05(+1.15%)
Mar 20, 2023 4.000 4.350 3.510 4.350 1,399 +0.11(+2.59%)
Mar 17, 2023 4.010 4.247 3.510 4.240 1,852 +0.09(+2.17%)
Mar 16, 2023 4.100 4.150 4.100 4.150 400 -0.15(-3.49%)
Mar 15, 2023 4.300 4.300 4.300 4.300 100 +0.01(+0.23%)
Mar 14, 2023 4.690 4.690 4.010 4.290 1,725 -0.39(-8.33%)
Mar 13, 2023 4.500 4.680 4.010 4.680 1,315 +0.07(+1.44%)
Mar 10, 2023 4.630 4.690 4.614 4.614 536 +0.05(+1.17%)
Mar 09, 2023 4.640 4.650 4.560 4.560 1,101 -0.09(-1.94%)
Mar 08, 2023 4.500 4.650 4.400 4.650 675 -0.04(-0.85%)
Mar 07, 2023 4.632 4.690 3.750 4.690 6,179 +0.02(+0.32%)
Mar 06, 2023 4.675 4.675 4.675 4.675 107 +0.08(+1.63%)
Mar 03, 2023 4.600 4.650 4.600 4.600 1,002 +0.10(+2.22%)
Mar 02, 2023 4.390 4.500 4.260 4.500 5,150 +0.14(+3.21%)
Mar 01, 2023 4.300 4.360 4.225 4.360 1,600 +0.05(+1.16%)
Feb 28, 2023 4.346 4.390 4.010 4.310 2,363 +0.21(+5.12%)
Feb 27, 2023 4.390 4.390 4.100 4.100 1,410 +0.09(+2.24%)
Feb 24, 2023 4.200 4.200 4.010 4.010 1,325 -0.39(-8.86%)
Feb 23, 2023 4.356 4.400 4.356 4.400 225 +0.10(+2.33%)
Feb 22, 2023 4.237 4.300 4.237 4.300 500 +0.00(+0.00%)
Feb 21, 2023 4.300 4.300 4.300 4.300 115 +0.10(+2.38%)
Feb 17, 2023 4.350 4.350 4.200 4.200 543 -0.20(-4.55%)
Feb 16, 2023 4.400 4.400 4.400 4.400 210 +0.05(+1.15%)
Feb 15, 2023 4.350 4.350 4.350 4.350 141 -0.05(-1.14%)
Feb 14, 2023 4.350 4.400 4.350 4.400 200 -0.10(-2.22%)
Feb 13, 2023 4.500 4.500 4.500 4.500 100 -0.04(-0.99%)
Feb 10, 2023 4.500 4.646 4.270 4.545 1,000 +0.04(+1.00%)
Feb 09, 2023 4.455 4.500 4.455 4.500 217 +0.00(+0.00%)
Feb 08, 2023 4.150 4.500 4.150 4.500 300 +0.25(+5.88%)
Feb 07, 2023 4.350 4.350 4.250 4.250 220 -0.28(-6.08%)
Feb 06, 2023 4.525 4.615 4.525 4.525 309 -0.07(-1.63%)
Feb 03, 2023 4.690 4.690 4.100 4.600 966 +0.58(+14.43%)
Feb 02, 2023 4.020 4.293 4.010 4.020 3,600 -0.48(-10.67%)
Feb 01, 2023 4.500 4.700 4.000 4.500 9,085 -0.30(-6.25%)
Jan 31, 2023 5.000 5.000 4.800 4.800 1,203 -0.20(-4.00%)
Jan 30, 2023 4.970 5.000 4.700 5.000 8,387 +0.01(+0.20%)
Jan 27, 2023 4.990 4.990 4.990 4.990 313 +0.00(+0.00%)
Jan 26, 2023 5.000 5.000 4.990 4.990 404 -0.01(-0.20%)
Jan 25, 2023 5.100 5.100 5.000 5.000 697 +0.00(+0.00%)
Jan 24, 2023 5.000 5.000 5.000 5.000 1,300 +0.00(+0.00%)
Jan 23, 2023 5.000 5.000 5.000 5.000 1,014 +0.01(+0.20%)
Jan 20, 2023 4.500 4.990 4.470 4.990 10,990 +0.49(+10.89%)
Jan 19, 2023 3.900 4.500 3.900 4.500 5,700 +0.60(+15.38%)
Jan 18, 2023 3.825 3.900 3.825 3.900 1,212 -0.39(-9.14%)
Jan 17, 2023 4.293 4.293 3.750 4.293 3,500 -0.21(-4.61%)
Jan 13, 2023 4.060 4.500 3.900 4.500 3,100 +0.15(+3.45%)
Jan 12, 2023 5.000 5.000 4.010 4.350 1,107 -0.65(-13.00%)
Jan 11, 2023 5.000 5.000 5.000 5.000 202 +0.00(+0.00%)
Jan 10, 2023 4.950 5.000 4.950 5.000 310 +0.06(+1.27%)
Jan 09, 2023 4.938 4.938 4.938 4.938 100 -0.05(-1.05%)
Jan 06, 2023 4.990 4.990 4.990 4.990 246 +0.00(+0.00%)
Jan 04, 2023 4.990 0 +0.00(+0.00%)
Jan 03, 2023 4.990 4.990 4.990 4.990 100 +0.74(+17.41%)
Dec 29, 2022 4.250 53 -0.05(-1.16%)
Dec 28, 2022 4.300 4.300 4.300 4.300 300 -0.69(-13.83%)
Dec 27, 2022 4.990 4.990 4.990 4.990 106 +0.49(+10.89%)
Dec 23, 2022 4.875 4.875 4.500 4.500 221 -0.31(-6.49%)
Dec 22, 2022 4.812 4.812 4.812 4.812 100 +0.31(+6.94%)
Dec 20, 2022 4.500 75 -0.04(-0.99%)
Dec 19, 2022 4.500 4.545 4.500 4.545 200 -0.45(-8.92%)
Dec 16, 2022 4.990 4.990 4.990 4.990 130 +0.49(+10.89%)
Dec 15, 2022 4.500 4.990 4.500 4.500 647 -0.18(-3.91%)
Dec 14, 2022 5.000 5.000 4.010 4.683 1,822 -0.56(-10.75%)
Dec 13, 2022 5.200 5.450 4.378 5.247 1,532 +0.10(+1.88%)
Dec 08, 2022 5.150 0 +0.15(+3.00%)
Dec 07, 2022 5.303 5.303 5.000 5.000 500 -0.39(-7.17%)
Dec 06, 2022 4.000 5.386 4.000 5.386 600 +0.89(+19.69%)
Dec 05, 2022 4.600 4.600 4.500 4.500 700 -0.55(-10.89%)
Dec 02, 2022 5.000 5.050 5.000 5.050 200 -0.25(-4.76%)
Nov 30, 2022 5.303 0 +0.30(+6.05%)
Nov 29, 2022 5.000 5.353 4.600 5.000 1,913 +0.00(+0.00%)
Nov 28, 2022 5.000 5.050 5.000 5.000 800 -0.30(-5.66%)
Nov 23, 2022 5.300 0 +0.05(+0.95%)
Nov 22, 2022 5.303 5.303 5.250 5.250 275 +0.25(+5.00%)
Nov 21, 2022 5.303 5.303 5.000 5.000 770 -0.40(-7.41%)
Nov 18, 2022 5.400 5.450 5.400 5.400 200 +0.00(+0.00%)
Nov 17, 2022 5.400 5.400 5.400 5.400 122 +0.09(+1.65%)
Nov 16, 2022 5.250 5.312 5.250 5.312 438 +0.06(+1.19%)
Nov 15, 2022 5.250 5.500 5.250 5.250 350 +0.65(+14.13%)
Nov 14, 2022 5.400 5.400 4.600 4.600 1,086 -0.75(-14.02%)
Nov 11, 2022 5.400 5.450 5.350 5.350 400 -0.15(-2.73%)
Nov 10, 2022 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Nov 09, 2022 5.450 5.450 5.450 5.450 142 +0.05(+0.93%)
Nov 08, 2022 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Nov 07, 2022 5.450 5.450 5.400 5.400 294 -0.10(-1.82%)
Nov 04, 2022 5.500 5.500 5.500 5.500 202 +0.10(+1.85%)
Nov 02, 2022 5.400 0 -0.45(-7.69%)
Nov 01, 2022 5.800 5.850 5.800 5.850 900 +0.25(+4.46%)
Oct 31, 2022 5.730 5.730 5.600 5.600 340 -0.20(-3.45%)
Oct 28, 2022 5.800 5.800 5.800 5.800 100 +0.20(+3.57%)
Oct 27, 2022 5.891 5.950 5.500 5.600 900 +0.10(+1.82%)
Oct 26, 2022 5.960 5.960 5.500 5.500 3,048 -0.46(-7.72%)
Oct 25, 2022 5.960 5.960 5.960 5.960 100 +0.23(+4.01%)
Oct 24, 2022 5.730 0 +0.13(+2.32%)
Oct 21, 2022 5.900 5.900 5.600 5.600 300 -0.30(-5.08%)
Oct 20, 2022 5.850 5.900 5.800 5.900 519 +0.50(+9.26%)
Oct 19, 2022 5.400 5.400 5.400 5.400 108 -0.40(-6.90%)
Oct 18, 2022 5.810 5.810 5.800 5.800 200 -0.10(-1.69%)
Oct 17, 2022 5.900 5.900 5.900 5.900 126 +0.00(+0.00%)
Oct 14, 2022 5.850 5.900 5.850 5.900 200 +0.00(+0.00%)
Oct 13, 2022 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Oct 12, 2022 5.930 5.930 5.900 5.900 200 -0.03(-0.51%)
Oct 11, 2022 5.930 5.930 5.930 5.930 100 +0.00(+0.00%)
Oct 10, 2022 5.930 5.930 5.930 5.930 120 +0.04(+0.67%)
Oct 07, 2022 5.950 5.950 5.891 5.891 200 -0.06(-1.00%)
Oct 06, 2022 5.250 5.950 5.250 5.950 681 +0.17(+3.03%)
Oct 05, 2022 5.775 5.775 5.775 5.775 100 -0.13(-2.16%)
Oct 04, 2022 5.475 5.902 5.475 5.902 200 +0.90(+17.93%)
Oct 03, 2022 5.010 5.010 5.005 5.005 268 -0.96(-16.02%)
Sep 30, 2022 5.960 5.960 5.960 5.960 200 +0.00(+0.00%)
Sep 29, 2022 5.900 5.960 5.900 5.960 200 +0.01(+0.17%)
Sep 28, 2022 5.901 5.950 5.901 5.950 200 -0.01(-0.17%)
Sep 27, 2022 5.900 5.960 5.900 5.960 200 +0.46(+8.36%)
Sep 26, 2022 5.500 5.500 5.500 5.500 101 -0.23(-4.01%)
Sep 23, 2022 5.730 5.730 5.730 5.730 109 -0.23(-3.86%)
Sep 22, 2022 5.900 5.960 5.900 5.960 200 +0.02(+0.34%)
Sep 21, 2022 5.940 6.000 5.940 5.940 200 -0.06(-1.00%)
Sep 20, 2022 6.000 6.000 6.000 6.000 113 +1.00(+20.00%)
Sep 19, 2022 5.940 6.000 5.000 5.000 300 +0.00(+0.00%)
Sep 16, 2022 5.100 5.100 5.000 5.000 402 +0.00(+0.00%)
Sep 15, 2022 5.000 5.000 4.950 5.000 1,197 -0.10(-1.96%)
Sep 14, 2022 5.346 5.400 5.100 5.100 400 +0.10(+2.00%)
Sep 13, 2022 5.300 5.400 5.000 5.000 498 -0.40(-7.41%)
Sep 12, 2022 5.450 5.500 5.300 5.400 902 -0.54(-9.09%)
Sep 09, 2022 5.500 5.940 5.500 5.940 6,422 +0.39(+7.03%)
Sep 08, 2022 5.550 5.550 5.550 5.550 179 -0.10(-1.77%)
Sep 07, 2022 5.850 5.850 5.650 5.650 767 -0.24(-4.03%)
Sep 06, 2022 5.900 5.900 5.888 5.888 420 -0.11(-1.87%)
Sep 02, 2022 5.950 6.000 5.950 6.000 679 +0.00(+0.00%)
Sep 01, 2022 6.000 6.000 6.000 6.000 191 +0.00(+0.00%)
Aug 31, 2022 6.000 6.000 5.936 6.000 3,198 +0.26(+4.49%)
Aug 30, 2022 5.940 6.000 5.650 5.742 1,251 -0.16(-2.68%)
Aug 29, 2022 5.975 6.000 5.850 5.900 1,300 -0.10(-1.67%)
Aug 26, 2022 6.000 6.000 5.940 6.000 500 +0.22(+3.81%)
Aug 25, 2022 5.940 6.000 5.780 5.780 700 -0.22(-3.67%)
Aug 24, 2022 6.000 6.000 5.395 6.000 2,000 +0.00(+0.00%)
Aug 23, 2022 6.000 6.000 5.862 6.000 1,999 +0.50(+9.09%)
Aug 22, 2022 5.069 5.990 4.500 5.500 6,125 +0.60(+12.24%)
Aug 12, 2022 4.900 0 +1.20(+32.43%)
Aug 11, 2022 3.700 3.700 3.700 3.700 500 -1.20(-24.49%)
Aug 05, 2022 4.900 0 -0.23(-4.48%)
Aug 04, 2022 3.510 5.130 3.510 5.130 3,659 +0.05(+1.01%)
Jul 22, 2022 5.079 0 +0.08(+1.57%)
Jul 19, 2022 5.000 0 +0.70(+16.28%)
Jul 13, 2022 4.300 0 -0.14(-3.15%)
Jul 07, 2022 4.440 0 +0.00(+0.00%)
Jul 06, 2022 4.440 4.440 4.440 4.440 400 +0.94(+26.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.